ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

EZEN4 EURONEXT CDP ENV EUROZ EW DEC4 TRN

1,235.73
-17.71 (-1.41%)
Jun 14 2024 - Closed
Delayed by 15 minutes

EZEN4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1,235.73 -17.71 -1.41% 1,253.44 1,253.44 1,230.06 0
Jun 13 2024 1,253.44 -15.46 -1.22% 1,268.72 1,268.72 1,251.56 0
Jun 12 2024 1,268.90 13.08 1.04% 1,255.68 1,270.43 1,255.68 0
Jun 11 2024 1,255.82 -23.08 -1.80% 1,272.05 1,275.34 1,251.44 0
Jun 10 2024 1,278.90 0.00 0.00% 1,278.90 1,278.90 1,278.90 0
Jun 07 2024 1,278.90 -4.58 -0.36% 1,283.19 1,284.37 1,271.00 0
Jun 06 2024 1,283.48 1.44 0.11% 1,281.95 1,286.52 1,278.84 0
Jun 05 2024 1,282.04 6.20 0.49% 1,276.45 1,286.04 1,276.45 0
Jun 04 2024 1,275.84 -6.17 -0.48% 1,281.89 1,281.89 1,271.55 0
Jun 03 2024 1,282.01 6.22 0.49% 1,275.55 1,286.74 1,275.55 0
May 31 2024 1,275.79 0.70 0.05% 1,274.98 1,279.41 1,273.15 0
May 30 2024 1,275.09 10.38 0.82% 1,264.32 1,275.85 1,262.24 0
May 29 2024 1,264.71 -15.14 -1.18% 1,279.56 1,279.56 1,262.54 0
May 28 2024 1,279.85 -5.36 -0.42% 1,285.43 1,289.90 1,278.06 0
May 27 2024 1,285.21 4.52 0.35% 1,280.55 1,285.43 1,279.65 0
May 24 2024 1,280.69 -1.04 -0.08% 1,281.37 1,281.37 1,270.17 0
May 23 2024 1,281.73 -5.60 -0.44% 1,287.15 1,288.01 1,279.43 0
May 22 2024 1,287.33 -0.37 -0.03% 1,287.56 1,287.79 1,282.13 0
May 21 2024 1,287.70 -3.91 -0.30% 1,291.43 1,291.43 1,282.65 0
May 20 2024 1,291.61 -0.68 -0.05% 1,294.24 1,295.27 1,291.15 0
May 17 2024 1,292.29 -1.35 -0.10% 1,294.81 1,294.81 1,288.38 0
May 16 2024 1,293.64 -1.96 -0.15% 1,295.91 1,297.04 1,291.65 0
May 15 2024 1,295.60 18.22 1.43% 1,285.09 1,296.61 1,285.09 0
May 14 2024 1,277.38 0.00 0.00% 1,277.38 1,277.38 1,277.38 0
May 13 2024 1,277.38 -0.14 -0.01% 1,278.48 1,279.63 1,274.83 0
May 10 2024 1,277.52 8.90 0.70% 1,268.63 1,279.52 1,268.63 0
May 09 2024 1,268.62 7.14 0.57% 1,263.33 1,270.36 1,261.14 0
May 08 2024 1,261.48 1.21 0.10% 1,260.47 1,266.20 1,259.82 0
May 07 2024 1,260.27 13.19 1.06% 1,246.96 1,261.20 1,246.96 0
May 06 2024 1,247.08 4.90 0.39% 1,241.73 1,251.38 1,241.73 0
May 03 2024 1,242.18 5.34 0.43% 1,238.45 1,253.02 1,238.45 0
May 02 2024 1,236.84 6.69 0.54% 1,231.07 1,240.29 1,229.84 0
Apr 30 2024 1,230.15 -5.63 -0.46% 1,235.73 1,238.57 1,228.55 0
Apr 29 2024 1,235.78 9.86 0.80% 1,225.88 1,242.52 1,225.88 0
Apr 26 2024 1,225.92 13.10 1.08% 1,214.30 1,230.52 1,214.30 0
Apr 25 2024 1,212.82 -5.69 -0.47% 1,218.36 1,224.31 1,206.56 0
Apr 24 2024 1,218.51 -0.76 -0.06% 1,219.09 1,222.17 1,216.30 0
Apr 23 2024 1,219.27 12.18 1.01% 1,207.17 1,220.84 1,207.17 0
Apr 22 2024 1,207.09 8.13 0.68% 1,199.05 1,209.31 1,199.05 0
Apr 19 2024 1,198.96 2.83 0.24% 1,197.24 1,200.12 1,187.99 0
Apr 18 2024 1,196.13 8.05 0.68% 1,188.11 1,197.88 1,188.11 0
Apr 17 2024 1,188.08 3.91 0.33% 1,184.03 1,196.96 1,183.98 0
Apr 16 2024 1,184.17 -13.74 -1.15% 1,198.10 1,198.10 1,180.59 0
Apr 15 2024 1,197.91 -0.07 -0.01% 1,197.34 1,208.63 1,196.96 0
Apr 12 2024 1,197.98 -2.28 -0.19% 1,200.38 1,213.41 1,195.15 0
Apr 11 2024 1,200.26 -5.93 -0.49% 1,206.60 1,208.60 1,195.54 0
Apr 10 2024 1,206.19 -0.53 -0.04% 1,206.77 1,216.75 1,198.96 0
Apr 09 2024 1,206.72 -3.22 -0.27% 1,209.83 1,211.50 1,203.94 0
Apr 08 2024 1,209.94 4.48 0.37% 1,205.03 1,211.38 1,203.93 0
Apr 05 2024 1,205.46 -13.02 -1.07% 1,218.65 1,218.65 1,201.23 0
Apr 04 2024 1,218.48 2.31 0.19% 1,216.04 1,219.97 1,214.99 0
Apr 03 2024 1,216.17 1.04 0.09% 1,215.03 1,217.40 1,212.87 0
Apr 02 2024 1,215.13 -9.70 -0.79% 1,224.16 1,230.95 1,214.43 0
Mar 28 2024 1,224.83 -0.99 -0.08% 1,227.47 1,229.13 1,224.22 0
Mar 27 2024 1,225.82 3.12 0.26% 1,222.62 1,227.79 1,221.77 0
Mar 26 2024 1,222.70 4.71 0.39% 1,217.72 1,223.89 1,215.12 0
Mar 25 2024 1,217.99 1.64 0.13% 1,215.95 1,219.44 1,212.60 0
Mar 22 2024 1,216.35 2.06 0.17% 1,214.82 1,216.70 1,210.24 0
Mar 21 2024 1,214.29 6.90 0.57% 1,208.68 1,218.38 1,208.68 0
Mar 20 2024 1,207.39 -1.28 -0.11% 1,208.51 1,208.51 1,202.20 0
Mar 19 2024 1,208.67 4.90 0.41% 1,203.63 1,209.26 1,201.27 0
Mar 18 2024 1,203.77 -2.52 -0.21% 1,205.92 1,208.77 1,201.32 0

Your Recent History

Delayed Upgrade Clock